Home > Quotes > DHRM > Historical Prices
DHRM

Dehaier Medical Systems Limited Historical Stock Prices

$1.9199
*  
0.0102
  negative  
0.53%
Get DHRM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.90  1.9199  1.851  1.9199 25,099
05/17/2013 1.9 1.9199 1.851 1.9199 25,099
05/16/2013 1.9001 1.92 1.9 1.9097 17,920
05/15/2013 1.908 1.909 1.9 1.909 3,400
05/14/2013 1.9 1.91 1.9 1.91 6,300
05/13/2013 1.9 1.919 1.86 1.89 13,650
05/10/2013 1.9 1.93 1.86 1.9 17,480
05/09/2013 1.9 1.904 1.86 1.9 28,800
05/08/2013 1.9 1.93 1.9 1.9275 12,935
05/07/2013 1.9079 1.9299 1.89 1.9 15,900
05/06/2013 1.87 1.87 1.85 1.85 3,150
05/03/2013 1.936 1.936 1.86 1.9 4,500
05/02/2013 1.8846 1.949 1.8846 1.91 3,970
05/01/2013 1.9 1.9001 1.864 1.9 28,880
04/30/2013 1.95 1.95 1.9 1.9 5,476
04/29/2013 1.9599 1.9599 1.9 1.901 1,475
04/26/2013 1.939 1.939 1.9 1.9 12,100
04/25/2013 1.9 1.96 1.9 1.9 16,265
04/24/2013 1.949 1.95 1.9 1.9383 17,200
04/23/2013 1.9499 1.9499 1.9001 1.9001 800
04/22/2013 1.9137 1.9137 1.9 1.9 1,400
04/19/2013 1.9 1.9401 1.9 1.9001 8,774
04/18/2013 1.85 1.91 1.85 1.91 4,320
04/17/2013 1.8501 1.8501 1.85 1.8501 3,700
04/16/2013 1.87 1.87 1.87 1.87 00
04/15/2013 1.92 1.92 1.87 1.87 8,960
04/12/2013 1.91 1.93 1.91 1.91 4,775
04/11/2013 1.95 1.96 1.91 1.93 2,460
04/10/2013 1.92 1.98 1.92 1.98 7,825
04/09/2013 1.9 1.95 1.88 1.95 29,514
04/08/2013 1.95 1.95 1.95 1.95 500
04/05/2013 1.92 1.97 1.9 1.9 28,000
04/04/2013 1.9101 1.9101 1.9101 1.9101 2,500
04/03/2013 1.9001 1.93 1.9 1.9 22,842
04/02/2013 1.97 1.97 1.9302 1.9302 706
04/01/2013 1.97 1.97 1.97 1.97 100
03/28/2013 1.94 1.98 1.9 1.97 9,388
03/27/2013 1.9 1.9 1.9 1.9 2,700
03/26/2013 1.865 1.865 1.86 1.86 3,100
03/25/2013 1.85 1.9 1.85 1.9 2,995
03/22/2013 1.852 1.861 1.85 1.85 1,371
03/21/2013 1.86 1.86 1.86 1.86 00
03/20/2013 1.85 1.93 1.85 1.86 18,774
03/19/2013 1.94 1.94 1.85 1.86 13,300
03/18/2013 1.86 1.93 1.86 1.92 1,100
03/15/2013 1.9201 1.9563 1.85 1.86 24,650
03/14/2013 1.99 1.99 1.94 1.96 3,657
03/13/2013 1.99 1.99 1.9 1.95 13,834
03/12/2013 1.97 1.99 1.9462 1.99 8,269
03/11/2013 1.9001 1.98 1.9001 1.93 9,219
03/08/2013 1.94 1.97 1.8902 1.94 2,474
03/07/2013 1.89 1.99 1.89 1.98 11,001
03/06/2013 1.99 1.99 1.89 1.89 4,400
03/05/2013 1.91 1.99 1.91 1.9899 17,100
03/04/2013 1.93 1.93 1.9 1.9 200
03/01/2013 1.86 1.92 1.86 1.9 15,000
02/28/2013 1.88 1.8999 1.85 1.86 950
02/27/2013 1.8601 1.8601 1.85 1.85 5,000
02/26/2013 1.85 1.85 1.85 1.85 1,000
02/25/2013 1.86 1.87 1.86 1.86 6,236
02/22/2013 1.9 1.9 1.88 1.88 500
02/21/2013 1.88 1.98 1.85 1.87 15,561
02/20/2013 1.89 1.9 1.85 1.86 3,302
02/19/2013 1.9 1.902 1.85 1.87 52,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.